Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.92 49.77 48.71 49.62 3,544,350 +0.70(+1.42%)
Apr 29, 2019 49.03 49.21 48.51 48.93 2,245,600 +0.12(+0.24%)
Apr 26, 2019 48.54 49.15 48.25 48.81 1,356,000 +0.20(+0.42%)
Apr 25, 2019 47.60 48.77 47.52 48.61 2,139,340 +1.17(+2.47%)
Apr 24, 2019 49.08 51.19 47.39 47.44 6,496,490 -2.07(-4.18%)
Apr 23, 2019 48.85 49.54 48.71 49.51 2,551,910 +0.80(+1.64%)
Apr 22, 2019 47.97 48.80 47.88 48.71 1,412,450 +0.54(+1.12%)
Apr 18, 2019 48.09 48.21 47.41 48.17 2,009,000 +0.11(+0.23%)
Apr 17, 2019 48.55 48.81 47.86 48.06 2,019,100 -0.34(-0.71%)
Apr 16, 2019 49.14 49.20 48.36 48.40 1,433,070 -0.50(-1.02%)
Apr 15, 2019 48.76 49.13 48.53 48.90 1,616,160 +0.16(+0.33%)
Apr 12, 2019 48.28 49.03 48.00 48.74 2,250,000 +0.58(+1.20%)
Apr 11, 2019 48.04 48.48 47.97 48.16 1,735,400 +0.29(+0.61%)
Apr 10, 2019 47.65 48.00 47.53 47.87 2,662,700 +0.33(+0.70%)
Apr 09, 2019 47.90 48.19 47.48 47.54 1,556,900 -0.46(-0.97%)
Apr 08, 2019 48.35 48.35 47.68 48.00 1,584,620 -0.40(-0.82%)
Apr 05, 2019 48.00 48.58 48.00 48.40 1,519,000 +0.63(+1.32%)
Apr 04, 2019 48.45 48.68 47.53 47.77 1,583,650 -0.61(-1.26%)
Apr 03, 2019 47.90 48.74 47.90 48.38 1,937,890 +0.50(+1.05%)
Apr 02, 2019 48.10 48.36 47.69 47.87 2,284,070 -0.07(-0.15%)
Apr 01, 2019 46.98 48.07 46.90 47.95 3,047,270 +1.31(+2.80%)
Mar 29, 2019 46.43 46.91 46.25 46.64 1,801,000 +0.45(+0.97%)
Mar 28, 2019 46.06 46.45 45.62 46.19 1,498,130 +0.22(+0.49%)
Mar 27, 2019 46.32 46.44 45.24 45.97 1,695,120 -0.42(-0.91%)
Mar 26, 2019 46.93 47.30 46.11 46.39 1,623,440 -0.21(-0.45%)
Mar 25, 2019 46.30 46.87 46.14 46.60 973,880 +0.10(+0.21%)
Mar 22, 2019 47.06 47.31 46.44 46.51 1,653,000 -0.86(-1.82%)
Mar 21, 2019 46.36 47.56 46.36 47.37 1,287,460 +0.88(+1.89%)
Mar 20, 2019 46.56 46.77 46.05 46.49 1,314,890 -0.21(-0.44%)
Mar 19, 2019 47.00 47.00 46.41 46.70 2,196,620 -0.12(-0.25%)
Mar 18, 2019 46.93 47.29 46.49 46.81 2,549,110 -0.10(-0.21%)
Mar 15, 2019 46.70 46.95 46.34 46.91 2,498,000 +0.35(+0.74%)
Mar 14, 2019 47.03 47.23 46.42 46.57 1,322,870 -0.30(-0.64%)
Mar 13, 2019 46.75 47.14 46.41 46.87 1,766,870 +0.31(+0.67%)
Mar 12, 2019 46.61 46.79 45.98 46.55 1,761,610 +0.00(+0.01%)
Mar 11, 2019 45.95 46.56 45.41 46.55 1,511,400 +0.55(+1.20%)
Mar 08, 2019 45.31 46.06 45.13 46.00 1,666,000 +0.30(+0.67%)
Mar 07, 2019 45.72 46.03 45.04 45.69 2,408,680 -0.17(-0.36%)
Mar 06, 2019 46.25 46.78 45.48 45.86 1,901,130 -0.53(-1.14%)
Mar 05, 2019 46.60 47.12 46.09 46.39 2,685,880 -0.21(-0.45%)
Mar 04, 2019 48.00 48.49 45.62 46.60 3,429,630 -1.09(-2.28%)
Mar 01, 2019 45.75 48.14 45.36 47.69 4,892,000 +1.94(+4.23%)
Feb 28, 2019 45.64 46.35 45.61 45.75 2,852,690 +0.32(+0.70%)
Feb 27, 2019 44.50 46.33 43.05 45.43 5,604,450 +4.78(+11.76%)
Feb 26, 2019 41.09 41.80 40.39 40.65 3,113,530 -0.47(-1.15%)
Feb 25, 2019 41.44 41.56 40.95 41.13 1,413,940 -0.06(-0.14%)
Feb 22, 2019 40.66 41.23 40.63 41.18 2,059,000 +0.74(+1.84%)
Feb 21, 2019 40.84 41.23 40.00 40.44 2,072,880 -0.52(-1.27%)
Feb 20, 2019 40.90 40.98 40.21 40.96 2,129,380 -0.02(-0.04%)
Feb 19, 2019 40.83 41.22 40.74 40.98 1,630,120 -0.12(-0.30%)
Feb 15, 2019 41.02 41.28 40.69 41.10 1,000,000 +0.33(+0.80%)
Feb 14, 2019 40.72 41.09 40.48 40.78 1,451,590 +0.08(+0.20%)
Feb 13, 2019 40.76 40.90 40.51 40.70 1,078,180 +0.17(+0.41%)
Feb 12, 2019 40.10 40.57 39.76 40.53 1,167,700 +0.80(+2.03%)
Feb 11, 2019 40.46 40.58 39.69 39.72 1,452,840 -0.63(-1.56%)
Feb 08, 2019 39.60 40.37 39.33 40.35 1,231,000 +0.54(+1.35%)
Feb 07, 2019 39.27 39.81 39.07 39.81 760,010 +0.21(+0.53%)
Feb 06, 2019 39.97 40.10 39.38 39.61 1,328,860 -0.46(-1.16%)
Feb 05, 2019 39.90 40.10 39.68 40.07 1,195,750 +0.22(+0.55%)
Feb 04, 2019 39.31 40.02 39.13 39.85 1,548,040 +0.49(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.